SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	36.46	37.39	36.46	37.31	37.31	2.25%	884,634
Apr 16, 2025	37.75	38.03	36.31	36.49	36.49	-3.18%	843,506
Apr 15, 2025	37.37	37.95	36.91	37.69	37.69	0.32%	960,146
Apr 14, 2025	37.82	38.15	36.73	37.57	37.57	-1.13%	1,427,188
Apr 11, 2025	36.68	38.10	36.68	38.00	38.00	4.77%	1,731,243
Apr 10, 2025	35.81	37.72	35.56	36.27	36.27	0.11%	1,505,185
Apr 9, 2025	35.45	37.40	34.34	36.23	36.23	9.16%	3,349,571
Apr 8, 2025	34.18	34.38	32.47	33.19	33.19	-2.07%	2,236,833
Apr 7, 2025	32.46	34.62	32.46	33.89	33.89	0.12%	1,909,423
Apr 4, 2025	34.30	34.72	33.63	33.85	33.85	-2.51%	1,161,188
Apr 3, 2025	34.32	35.40	33.74	34.72	34.72	0.29%	1,457,252
Apr 2, 2025	34.67	34.86	34.13	34.62	34.62	-0.57%	760,751
Apr 1, 2025	34.36	35.04	34.17	34.82	34.82	0.96%	1,069,209
Mar 31, 2025	34.25	34.80	34.05	34.49	34.49	0.26%	1,024,120
Mar 28, 2025	34.29	34.42	33.75	34.40	34.40	1.03%	538,976
Mar 27, 2025	33.54	34.07	33.33	34.05	34.05	2.07%	503,199
Mar 26, 2025	33.25	33.67	33.12	33.36	33.36	0.45%	607,199
Mar 25, 2025	33.23	33.75	32.83	33.21	33.21	-0.57%	692,793
Mar 24, 2025	33.07	33.43	32.90	33.40	33.40	1.21%	685,302
Mar 21, 2025	33.22	33.48	32.94	33.00	33.00	-0.96%	1,093,950
Mar 20, 2025	33.39	33.74	33.05	33.32	33.32	-0.21%	629,614
Mar 19, 2025	33.07	33.66	32.63	33.39	33.39	0.24%	871,002
Mar 18, 2025	34.45	34.55	33.25	33.31	33.31	-3.31%	869,860
Mar 17, 2025	34.54	34.97	34.41	34.45	34.45	-0.23%	592,692
Mar 14, 2025	34.14	34.65	33.79	34.53	34.53	0.76%	583,561
Mar 13, 2025	35.01	35.24	33.65	34.27	34.27	-2.23%	789,632
Mar 12, 2025	35.60	35.75	35.02	35.05	35.05	-2.26%	842,192
Mar 11, 2025	36.10	36.40	35.39	35.86	35.86	-0.64%	773,520
Mar 10, 2025	36.49	37.26	35.91	36.09	36.09	-1.20%	1,286,918
Mar 7, 2025	35.87	37.12	35.53	36.53	36.53	2.27%	955,423
Mar 6, 2025	35.23	35.74	34.44	35.72	35.72	0.85%	1,009,707
Mar 5, 2025	36.16	36.69	35.37	35.42	35.42	-2.99%	1,180,930
Mar 4, 2025	37.91	38.16	36.46	36.51	36.51	-3.62%	897,015
Mar 3, 2025	37.62	38.11	37.58	37.88	37.88	0.34%	676,358
Feb 28, 2025	37.34	38.09	37.11	37.75	37.75	2.00%	925,216
Feb 27, 2025	36.87	37.44	36.87	37.01	37.01	-0.11%	580,251
Feb 26, 2025	37.05	37.47	36.78	37.05	37.05	-0.62%	600,647
Feb 25, 2025	37.52	37.79	37.27	37.28	37.28	-0.29%	807,817
Feb 24, 2025	37.44	38.14	37.15	37.39	37.39	0.21%	726,817
Feb 21, 2025	37.31	37.61	36.92	37.31	37.31	0.54%	757,368
Feb 20, 2025	37.20	37.31	36.71	37.11	37.11	-0.75%	803,370
Feb 19, 2025	37.16	37.80	37.05	37.39	37.39	0.51%	867,081
Feb 18, 2025	37.52	37.52	36.70	37.20	37.20	-1.30%	885,972
Feb 14, 2025	38.40	38.79	37.69	37.69	37.69	-1.77%	403,404
Feb 13, 2025	38.23	38.50	37.91	38.37	38.37	0.76%	494,141
Feb 12, 2025	37.50	38.33	37.50	38.08	38.08	-0.08%	530,041
Feb 11, 2025	37.42	38.18	37.42	38.11	38.11	1.11%	664,484
Feb 10, 2025	37.01	37.74	36.67	37.69	37.69	2.25%	799,345
Feb 7, 2025	37.06	37.47	36.49	36.86	36.86	-0.38%	803,460
Feb 6, 2025	37.14	37.33	36.70	37.00	37.00	0.41%	1,594,400